Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 79.73 | 79.85 | 78.87 | 78.95 | 1,266,849 | -2.16(-2.66%) |
Nov 27, 2020 | 81.00 | 81.25 | 80.84 | 81.11 | 579,151 | +0.90(+1.12%) |
Nov 25, 2020 | 80.02 | 80.24 | 79.76 | 80.21 | 1,219,748 | -0.63(-0.78%) |
Nov 24, 2020 | 80.55 | 80.87 | 80.08 | 80.84 | 2,722,951 | +1.01(+1.27%) |
Nov 23, 2020 | 80.50 | 80.50 | 79.69 | 79.83 | 1,506,961 | +0.12(+0.15%) |
Nov 20, 2020 | 79.47 | 79.93 | 79.31 | 79.71 | 692,787 | +0.63(+0.80%) |
Nov 19, 2020 | 78.61 | 79.18 | 78.46 | 79.07 | 1,532,757 | +0.11(+0.14%) |
Nov 18, 2020 | 79.50 | 79.50 | 78.93 | 78.96 | 1,160,515 | -0.20(-0.25%) |
Nov 17, 2020 | 78.91 | 79.37 | 78.76 | 79.16 | 2,238,251 | -0.13(-0.16%) |
Nov 16, 2020 | 79.14 | 79.61 | 79.06 | 79.29 | 1,954,726 | +0.92(+1.17%) |
Nov 13, 2020 | 78.44 | 78.53 | 77.94 | 78.37 | 833,862 | +0.98(+1.27%) |
Nov 12, 2020 | 78.01 | 78.32 | 77.17 | 77.38 | 1,666,445 | -0.42(-0.54%) |
Nov 11, 2020 | 77.19 | 77.90 | 77.03 | 77.80 | 1,064,381 | +0.48(+0.62%) |
Nov 10, 2020 | 77.92 | 78.05 | 76.91 | 77.32 | 1,971,908 | -0.94(-1.20%) |
Nov 09, 2020 | 80.29 | 80.29 | 78.20 | 78.26 | 2,121,397 | +0.37(+0.48%) |
Nov 06, 2020 | 77.62 | 78.14 | 77.28 | 77.88 | 1,997,869 | +0.11(+0.14%) |
Nov 05, 2020 | 77.97 | 78.06 | 77.16 | 77.77 | 3,030,122 | +1.03(+1.34%) |
Nov 04, 2020 | 75.21 | 76.95 | 75.21 | 76.74 | 2,406,972 | +2.47(+3.33%) |
Nov 03, 2020 | 74.06 | 74.53 | 73.75 | 74.27 | 965,172 | +0.17(+0.23%) |
Nov 02, 2020 | 73.92 | 74.10 | 73.47 | 74.10 | 1,236,901 | +1.06(+1.45%) |
Oct 30, 2020 | 73.44 | 73.51 | 72.72 | 73.04 | 1,594,443 | -0.98(-1.32%) |
Oct 29, 2020 | 73.75 | 74.32 | 73.51 | 74.02 | 839,239 | +0.83(+1.13%) |
Oct 28, 2020 | 73.77 | 73.84 | 73.11 | 73.19 | 1,584,716 | -1.57(-2.10%) |
Oct 27, 2020 | 74.45 | 74.85 | 74.23 | 74.76 | 818,867 | +0.52(+0.70%) |
Oct 26, 2020 | 74.20 | 74.70 | 73.65 | 74.24 | 781,138 | -0.84(-1.11%) |
Oct 23, 2020 | 74.66 | 75.08 | 74.37 | 75.08 | 668,144 | +0.44(+0.59%) |
Oct 22, 2020 | 74.82 | 75.03 | 74.35 | 74.64 | 648,014 | -0.14(-0.19%) |
Oct 21, 2020 | 74.68 | 75.15 | 74.64 | 74.78 | 1,498,313 | +0.27(+0.36%) |
Oct 20, 2020 | 74.32 | 74.94 | 74.11 | 74.51 | 2,207,438 | +0.64(+0.87%) |
Oct 19, 2020 | 74.24 | 74.59 | 73.73 | 73.87 | 684,822 | -0.14(-0.19%) |
Oct 16, 2020 | 74.06 | 74.30 | 73.83 | 74.01 | 806,207 | +0.32(+0.43%) |
Oct 15, 2020 | 73.24 | 73.82 | 73.08 | 73.69 | 1,498,615 | -0.72(-0.97%) |
Oct 14, 2020 | 74.87 | 75.03 | 74.37 | 74.42 | 746,388 | -0.55(-0.73%) |
Oct 13, 2020 | 74.94 | 75.06 | 74.64 | 74.97 | 849,886 | -0.24(-0.32%) |
Oct 12, 2020 | 74.87 | 75.33 | 74.74 | 75.21 | 561,164 | +0.75(+1.01%) |
Oct 09, 2020 | 74.09 | 74.62 | 73.99 | 74.45 | 813,309 | +0.44(+0.59%) |
Oct 08, 2020 | 73.90 | 74.13 | 73.72 | 74.02 | 1,148,313 | +0.33(+0.45%) |
Oct 07, 2020 | 73.46 | 73.80 | 73.29 | 73.68 | 1,676,754 | +1.03(+1.42%) |
Oct 06, 2020 | 72.70 | 73.24 | 72.55 | 72.65 | 1,707,781 | +0.11(+0.15%) |
Oct 05, 2020 | 72.08 | 72.54 | 72.08 | 72.54 | 576,652 | +0.81(+1.13%) |
Oct 02, 2020 | 71.41 | 72.32 | 71.41 | 71.73 | 847,098 | -0.80(-1.10%) |
Oct 01, 2020 | 72.43 | 72.63 | 72.01 | 72.53 | 1,420,392 | +0.82(+1.14%) |
Sep 30, 2020 | 71.09 | 71.92 | 71.08 | 71.71 | 912,656 | +1.12(+1.59%) |
Sep 29, 2020 | 70.47 | 70.83 | 70.39 | 70.59 | 426,523 | -0.09(-0.13%) |
Sep 28, 2020 | 70.64 | 70.76 | 70.34 | 70.68 | 426,999 | +1.03(+1.48%) |
Sep 25, 2020 | 69.16 | 69.73 | 68.73 | 69.65 | 672,556 | +0.08(+0.12%) |
Sep 24, 2020 | 69.06 | 69.98 | 68.93 | 69.57 | 1,703,226 | -0.67(-0.95%) |
Sep 23, 2020 | 70.94 | 71.03 | 70.09 | 70.24 | 1,174,733 | -0.84(-1.18%) |
Sep 22, 2020 | 71.26 | 71.28 | 70.48 | 71.07 | 1,345,641 | -0.61(-0.86%) |
Sep 21, 2020 | 71.03 | 71.69 | 70.63 | 71.69 | 817,304 | -0.45(-0.62%) |
Sep 18, 2020 | 72.67 | 72.67 | 72.04 | 72.13 | 1,234,706 | -0.31(-0.42%) |
Sep 17, 2020 | 71.98 | 72.56 | 71.98 | 72.44 | 1,659,324 | -0.42(-0.57%) |
Sep 16, 2020 | 73.18 | 73.38 | 72.84 | 72.86 | 1,085,137 | -0.15(-0.20%) |
Sep 15, 2020 | 73.04 | 73.18 | 72.90 | 73.00 | 860,953 | +0.85(+1.18%) |
Sep 14, 2020 | 71.96 | 72.26 | 71.92 | 72.15 | 683,048 | +1.00(+1.41%) |
Sep 11, 2020 | 71.31 | 71.56 | 70.77 | 71.15 | 1,037,028 | +0.74(+1.06%) |
Sep 10, 2020 | 71.50 | 71.60 | 70.37 | 70.40 | 1,064,069 | -1.13(-1.58%) |
Sep 09, 2020 | 71.18 | 71.66 | 71.03 | 71.54 | 1,010,089 | +0.91(+1.29%) |
Sep 08, 2020 | 70.72 | 71.26 | 70.48 | 70.63 | 910,152 | -1.28(-1.78%) |
Sep 04, 2020 | 71.95 | 72.27 | 70.59 | 71.91 | 1,802,666 | +0.01(+0.01%) |
Sep 03, 2020 | 72.90 | 72.90 | 71.44 | 71.90 | 1,907,604 | -1.58(-2.15%) |
Sep 02, 2020 | 73.57 | 73.57 | 72.75 | 73.48 | 2,793,266 | +0.00(+0.00%) |